Historical Price

Filter Dates:
Historical price from May 02, 2017 to Jun 26, 2017

Date Open High Low Close Volume
Summary
Previous 2 weeks
(30/05/2017to 12/06/2017)
26.75 31.00 25.75 30.25 74,125,200
Previous 4 weeks
(28/04/2017 to 29/05/2017)
25.25 27.50 24.80 26.50 23,208,000
Daily Historical Data
26/06/2017 29.50 29.75 28.50 29.50 4,763,100
23/06/2017 30.00 30.00 29.25 29.50 3,685,800
22/06/2017 30.25 30.75 29.50 30.00 3,760,900
21/06/2017 30.50 31.75 30.25 30.50 10,375,900
20/06/2017 30.50 31.00 30.25 30.50 2,994,000
19/06/2017 29.50 30.50 29.25 30.50 6,414,100
16/06/2017 29.75 30.50 29.00 29.25 3,512,100
15/06/2017 30.00 30.50 29.50 29.75 4,655,300
14/06/2017 31.25 31.25 29.75 30.00 3,567,500
13/06/2017 30.25 31.50 30.25 30.75 5,289,500
12/06/2017 30.75 30.75 29.75 30.25 4,182,100
09/06/2017 29.25 31.00 29.25 30.75 18,553,600
08/06/2017 27.50 29.50 27.50 28.75 14,665,400
07/06/2017 28.50 28.75 27.50 27.50 7,382,200
06/06/2017 29.00 29.50 28.00 28.25 11,539,500
05/06/2017 26.75 29.25 26.50 29.25 13,214,200
02/06/2017 26.25 26.75 26.25 26.75 1,914,500
01/06/2017 26.25 26.75 26.00 26.25 606,900
31/05/2017 26.50 26.75 25.75 26.25 1,773,100
30/05/2017 26.75 26.75 26.25 26.50 293,700
29/05/2017 27.00 27.25 26.25 26.50 781,000
26/05/2017 26.75 27.00 26.50 27.00 757,500
25/05/2017 26.50 27.00 26.50 26.75 254,000
24/05/2017 27.00 27.00 26.50 26.50 604,600
23/05/2017 27.50 27.50 26.75 27.00 1,211,600
22/05/2017 26.50 27.50 26.50 27.50 1,236,100
19/05/2017 26.50 27.25 26.50 26.75 1,299,900
18/05/2017 26.25 27.25 26.25 26.50 1,974,400
17/05/2017 26.25 27.00 26.00 26.25 2,494,300
16/05/2017 25.50 26.75 25.50 26.25 827,000
15/05/2017 25.25 25.75 25.25 25.50 242,600
12/05/2017 25.00 25.75 25.00 25.50 1,043,500
11/05/2017 25.75 26.00 24.80 25.00 2,632,200
09/05/2017 26.50 26.50 25.75 25.75 646,900
08/05/2017 26.00 26.50 26.00 26.25 365,600
05/05/2017 26.75 26.75 26.00 26.00 598,700
04/05/2017 26.25 27.00 25.75 26.75 1,317,500
03/05/2017 25.75 26.25 25.75 25.75 719,200
02/05/2017 25.75 26.00 25.50 26.00 1,064,100

Remark : Volume from SET main board.